Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gaslog Ltd (NY: GLOG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 12.46 12.46 12.03 12.35 540,007 -0.04(-0.29%)
Oct 30, 2017 12.32 12.82 12.28 12.39 737,266 +0.11(+0.87%)
Oct 27, 2017 11.78 12.55 11.78 12.28 1,355,951 +0.43(+3.63%)
Oct 26, 2017 11.81 11.92 11.60 11.85 765,854 +0.11(+0.91%)
Oct 25, 2017 11.99 12.03 11.56 11.74 493,795 -0.29(-2.38%)
Oct 24, 2017 12.17 12.35 12.03 12.03 326,885 -0.11(-0.88%)
Oct 23, 2017 12.49 12.57 12.14 12.14 559,791 -0.39(-3.14%)
Oct 20, 2017 12.60 12.75 12.49 12.53 310,741 +0.11(+0.86%)
Oct 19, 2017 12.57 12.85 12.32 12.42 561,602 -0.29(-2.25%)
Oct 18, 2017 12.75 13.03 12.60 12.71 653,417 +0.00(+0.00%)
Oct 17, 2017 12.78 12.94 12.67 12.71 439,114 -0.04(-0.28%)
Oct 16, 2017 12.75 12.87 12.67 12.75 400,814 +0.14(+1.14%)
Oct 13, 2017 12.71 12.78 12.53 12.60 456,187 +0.07(+0.57%)
Oct 12, 2017 12.24 12.60 12.24 12.53 520,393 +0.18(+1.45%)
Oct 11, 2017 12.21 12.35 12.15 12.35 438,892 +0.18(+1.47%)
Oct 10, 2017 12.42 12.53 12.14 12.17 407,745 -0.11(-0.87%)
Oct 09, 2017 12.35 12.49 12.21 12.28 491,365 -0.04(-0.29%)
Oct 06, 2017 12.35 12.49 12.24 12.32 440,225 -0.11(-0.86%)
Oct 05, 2017 12.53 12.60 12.35 12.42 697,608 -0.07(-0.57%)
Oct 04, 2017 12.75 12.76 12.46 12.49 620,592 -0.21(-1.69%)
Oct 03, 2017 12.53 12.75 12.49 12.71 645,591 +0.18(+1.43%)
Oct 02, 2017 12.39 12.53 12.28 12.53 412,876 +0.04(+0.29%)
Sep 29, 2017 12.17 12.60 12.17 12.49 729,470 +0.29(+2.35%)
Sep 28, 2017 12.10 12.24 11.96 12.21 311,162 +0.14(+1.19%)
Sep 27, 2017 12.07 12.24 12.03 12.07 776,455 +0.00(+0.00%)
Sep 26, 2017 11.74 12.14 11.74 12.07 511,279 +0.14(+1.20%)
Sep 25, 2017 12.03 12.20 11.89 11.92 459,095 -0.04(-0.30%)
Sep 22, 2017 11.71 12.03 11.67 11.96 471,926 +0.29(+2.45%)
Sep 21, 2017 12.17 12.17 11.64 11.67 677,529 -0.50(-4.12%)
Sep 20, 2017 12.03 12.35 12.03 12.17 336,312 +0.07(+0.59%)
Sep 19, 2017 12.10 12.10 11.96 12.10 230,652 +0.00(+0.00%)
Sep 18, 2017 12.03 12.21 11.92 12.10 273,559 +0.04(+0.30%)
Sep 15, 2017 12.17 12.32 12.03 12.07 475,226 +0.00(+0.00%)
Sep 14, 2017 12.10 12.24 11.92 12.07 344,028 -0.07(-0.59%)
Sep 13, 2017 11.21 12.26 11.17 12.14 907,838 +0.50(+4.31%)
Sep 12, 2017 11.78 11.85 11.62 11.64 444,799 -0.11(-0.91%)
Sep 11, 2017 11.85 12.03 11.71 11.74 388,245 -0.07(-0.61%)
Sep 08, 2017 11.92 11.96 11.71 11.81 288,017 -0.11(-0.90%)
Sep 07, 2017 12.03 12.03 11.67 11.92 387,781 -0.11(-0.89%)
Sep 06, 2017 11.89 12.05 11.81 12.03 288,779 +0.21(+1.82%)
Sep 05, 2017 12.07 12.10 11.74 11.81 458,779 -0.18(-1.49%)
Sep 01, 2017 12.10 12.10 11.83 11.99 313,513 -0.04(-0.30%)
Aug 31, 2017 11.64 12.10 11.60 12.03 574,791 +0.21(+1.82%)
Aug 30, 2017 11.99 12.07 11.81 11.81 243,557 -0.21(-1.79%)
Aug 29, 2017 12.03 12.14 11.85 12.03 623,085 -0.18(-1.47%)
Aug 28, 2017 12.17 12.28 11.99 12.21 438,615 +0.04(+0.29%)
Aug 25, 2017 12.14 12.30 12.07 12.17 327,384 +0.11(+0.89%)
Aug 24, 2017 11.96 12.14 11.89 12.07 293,019 +0.11(+0.90%)
Aug 23, 2017 11.81 12.42 11.81 11.96 902,874 +0.07(+0.60%)
Aug 22, 2017 11.64 11.99 11.56 11.89 545,448 +0.29(+2.47%)
Aug 21, 2017 11.53 11.74 11.49 11.60 456,222 +0.07(+0.62%)
Aug 18, 2017 11.31 11.62 11.31 11.53 346,195 +0.14(+1.26%)
Aug 17, 2017 11.53 11.64 11.35 11.38 442,822 -0.14(-1.24%)
Aug 16, 2017 11.67 11.78 11.40 11.53 848,547 -0.11(-0.92%)
Aug 15, 2017 11.60 11.71 11.38 11.64 555,486 -0.04(-0.31%)
Aug 14, 2017 11.67 11.73 11.53 11.67 468,780 +0.11(+0.93%)
Aug 11, 2017 11.35 11.67 11.24 11.56 772,134 -0.07(-0.62%)
Aug 10, 2017 11.96 12.03 11.60 11.64 941,542 -0.33(-2.75%)
Aug 09, 2017 11.96 12.04 11.65 11.96 721,339 -0.04(-0.30%)
Aug 08, 2017 11.89 12.50 11.89 12.00 864,114 +0.00(+0.00%)
Aug 07, 2017 11.96 12.07 11.82 12.00 593,387 +0.04(+0.30%)
Aug 04, 2017 11.65 12.04 11.61 11.96 1,158,862 +0.32(+2.74%)
Aug 03, 2017 12.14 12.82 11.47 11.65 2,393,245 -0.96(-7.61%)
Aug 02, 2017 12.68 12.78 12.43 12.60 1,101,099 -0.11(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.